| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2003 | CNY | 1.075 | 1.075 | 0.9675 | 0.9675 | 0.9675 | -0.107 (-10%) | 5,656,412 |
| 18 Dec 2003 | CNY | 1.115 | 1.12 | 1.0625 | 1.075 | 1.075 | -0.045 (-4.02%) | 3,128,568 |
| 17 Dec 2003 | CNY | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 2,445,600 |
| 16 Dec 2003 | CNY | 1.145 | 1.145 | 1.1125 | 1.14 | 1.14 | -0.01 (-0.87%) | 3,302,404 |
| 15 Dec 2003 | CNY | 1.15 | 1.155 | 1.1225 | 1.15 | 1.15 | 0.0 (0.0%) | 1,938,004 |
| 12 Dec 2003 | CNY | 1.175 | 1.18 | 1.14 | 1.15 | 1.15 | -0.03 (-2.54%) | 3,355,108 |
| 11 Dec 2003 | CNY | 1.2025 | 1.2025 | 1.165 | 1.18 | 1.18 | -0.013 (-1.05%) | 2,280,000 |
| 10 Dec 2003 | CNY | 1.1725 | 1.2075 | 1.155 | 1.1925 | 1.1925 | +0.02 (+1.71%) | 3,252,148 |
| 9 Dec 2003 | CNY | 1.155 | 1.1725 | 1.145 | 1.1725 | 1.1725 | 0.0 (0.0%) | 2,499,996 |
| 8 Dec 2003 | CNY | 1.2125 | 1.225 | 1.165 | 1.1725 | 1.1725 | -0.035 (-2.90%) | 2,650,804 |
| 5 Dec 2003 | CNY | 1.2125 | 1.22 | 1.1875 | 1.2075 | 1.2075 | -0.007 (-0.62%) | 4,321,628 |
| 4 Dec 2003 | CNY | 1.1925 | 1.2275 | 1.155 | 1.215 | 1.215 | +0.022 (+1.89%) | 6,508,404 |
| 3 Dec 2003 | CNY | 1.155 | 1.215 | 1.1325 | 1.1925 | 1.1925 | +0.037 (+3.25%) | 12,615,392 |
| 2 Dec 2003 | CNY | 1.0925 | 1.2 | 1.0875 | 1.155 | 1.155 | +0.055 (+5%) | 10,450,844 |
| 1 Dec 2003 | CNY | 1.055 | 1.11 | 1.05 | 1.1 | 1.1 | +0.045 (+4.27%) | 3,542,468 |
| 28 Nov 2003 | CNY | 1.045 | 1.07 | 1.0375 | 1.055 | 1.055 | +0.003 (+0.24%) | 2,644,784 |
| 27 Nov 2003 | CNY | 1.1125 | 1.115 | 1.05 | 1.0525 | 1.0525 | -0.06 (-5.39%) | 3,067,196 |
| 26 Nov 2003 | CNY | 1.085 | 1.12 | 1.08 | 1.1125 | 1.1125 | +0.028 (+2.53%) | 4,134,892 |
| 25 Nov 2003 | CNY | 1.075 | 1.1325 | 1.06 | 1.085 | 1.085 | +0.01 (+0.93%) | 6,972,520 |
| 24 Nov 2003 | CNY | 1.025 | 1.0775 | 1.025 | 1.075 | 1.075 | +0.04 (+3.86%) | 2,843,432 |
| 21 Nov 2003 | CNY | 1.075 | 1.125 | 1.0275 | 1.035 | 1.035 | -0.04 (-3.72%) | 6,735,960 |
| 20 Nov 2003 | CNY | 1.0125 | 1.0825 | 1.005 | 1.075 | 1.075 | +0.06 (+5.91%) | 8,900,452 |
| 19 Nov 2003 | CNY | 0.9475 | 1.0475 | 0.9475 | 1.015 | 1.015 | +0.055 (+5.73%) | 6,078,580 |
| 18 Nov 2003 | CNY | 0.975 | 0.975 | 0.9525 | 0.96 | 0.96 | -0.018 (-1.79%) | 557,200 |
| 17 Nov 2003 | CNY | 0.9875 | 0.9925 | 0.9725 | 0.9775 | 0.9775 | -0.015 (-1.51%) | 1,149,688 |
| 14 Nov 2003 | CNY | 0.975 | 1.005 | 0.965 | 0.9925 | 0.9925 | +0.015 (+1.53%) | 1,676,800 |
| 13 Nov 2003 | CNY | 0.9475 | 0.99 | 0.9425 | 0.9775 | 0.9775 | +0.03 (+3.17%) | 1,593,160 |
| 12 Nov 2003 | CNY | 0.9625 | 0.97 | 0.9425 | 0.9475 | 0.9475 | -0.022 (-2.32%) | 727,784 |
| 11 Nov 2003 | CNY | 0.92 | 0.975 | 0.9075 | 0.97 | 0.97 | +0.03 (+3.19%) | 1,599,204 |
| 10 Nov 2003 | CNY | 0.95 | 0.95 | 0.9125 | 0.94 | 0.94 | -0.01 (-1.05%) | 1,019,340 |
